ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032640/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,160427,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10580,-80,5,-0.75,15426310960,1459555,254.23,10650,10650,10480,13850,7470,10660,10569.15,72.04,-438044,259072,10833,10746,10653,10566,10473,10700,10520,25740,3190,5000,8520,10,1,436611361,46193,7.42,0.54,12,0.33,1426.00,19633.00,12010,20241127,-11.91,9510,20240415,11.25,10850,-2.49,20250220,9860,7.30,20250123,12010,-11.91,20241127,9510,11.25,20240415,0.08,N,032640,5000,25739 억,,154120687,N,N,34421,N,00,N
20250228,150429,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10550,-110,5,-1.03,9163779730,867450,151.09,10650,10650,10480,13850,7470,10660,10564.04,72.31,138101,184497,10833,10746,10653,10566,10473,10700,10520,25740,3190,5000,8520,10,1,436611361,46062,7.40,0.54,12,0.20,1426.00,19633.00,12010,20241127,-12.16,9510,20240415,10.94,10850,-2.76,20250220,9860,7.00,20250123,12010,-12.16,20241127,9510,10.94,20240415,0.08,N,032640,5000,25739 억,,154696832,N,N,305,N,00,N
20250228,140430,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10520,-140,5,-1.31,6474572500,612645,106.71,10650,10650,10480,13850,7470,10660,10568.22,72.29,98366,99145,10833,10746,10653,10566,10473,10700,10520,25740,3190,5000,8520,10,1,436611361,45932,7.38,0.54,12,0.14,1426.00,19633.00,12010,20241127,-12.41,9510,20240415,10.62,10850,-3.04,20250220,9860,6.69,20250123,12010,-12.41,20241127,9510,10.62,20240415,0.08,N,032640,5000,25739 억,,154657097,N,N,305,N,00,N
20250228,130429,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10540,-120,5,-1.13,4454660140,420940,73.32,10650,10650,10520,13850,7470,10660,10582.64,72.28,85555,81842,10833,10746,10653,10566,10473,10700,10520,25740,3190,5000,8520,10,1,436611361,46019,7.39,0.54,12,0.10,1426.00,19633.00,12010,20241127,-12.24,9510,20240415,10.83,10850,-2.86,20250220,9860,6.90,20250123,12010,-12.24,20241127,9510,10.83,20240415,0.08,N,032640,5000,25739 억,,154644286,N,N,305,N,00,N
20250228,120426,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10580,-80,5,-0.75,3248752690,306723,53.43,10650,10650,10520,13850,7470,10660,10591.80,72.27,62954,51867,10833,10746,10653,10566,10473,10700,10520,25740,3190,5000,8520,10,1,436611361,46193,7.42,0.54,12,0.07,1426.00,19633.00,12010,20241127,-11.91,9510,20240415,11.25,10850,-2.49,20250220,9860,7.30,20250123,12010,-11.91,20241127,9510,11.25,20240415,0.08,N,032640,5000,25739 억,,154621685,N,N,305,N,00,N
20250228,110427,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10610,-50,5,-0.47,2234300390,211056,36.76,10650,10650,10520,13850,7470,10660,10586.28,72.27,46555,23159,10833,10746,10653,10566,10473,10700,10520,25740,3190,5000,8520,10,1,436611361,46324,7.44,0.54,12,0.05,1426.00,19633.00,12010,20241127,-11.66,9510,20240415,11.57,10850,-2.21,20250220,9860,7.61,20250123,12010,-11.66,20241127,9510,11.57,20240415,0.08,N,032640,5000,25739 억,,154605286,N,N,305,N,00,N
20250228,100427,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10600,-60,5,-0.56,1457881390,137719,23.99,10650,10650,10520,13850,7470,10660,10585.89,72.26,36900,8863,10833,10746,10653,10566,10473,10700,10520,25740,3190,5000,8520,10,1,436611361,46281,7.43,0.54,12,0.03,1426.00,19633.00,12010,20241127,-11.74,9510,20240415,11.46,10850,-2.30,20250220,9860,7.51,20250123,12010,-11.74,20241127,9510,11.46,20240415,0.08,N,032640,5000,25739 억,,154595631,N,N,305,N,00,N
20250228,090428,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10550,-110,5,-1.03,214937900,20292,3.53,10650,10650,10540,13850,7470,10660,10592.12,72.24,-3726,-4571,10833,10746,10653,10566,10473,10700,10520,25740,3190,5000,8520,10,1,436611361,46062,7.40,0.54,12,0.00,1426.00,19633.00,12010,20241127,-12.16,9510,20240415,10.94,10850,-2.76,20250220,9860,7.00,20250123,12010,-12.16,20241127,9510,10.94,20240415,0.08,N,032640,5000,25739 억,,154555005,N,N,305,N,00,N
20250227,160426,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10660,-90,5,-0.84,6091173580,573941,85.73,10690,10740,10560,13970,7530,10750,10612.88,72.25,-105908,-53760,10890,10820,10730,10660,10570,10855,10695,25740,3220,5000,8600,10,1,436611361,46543,7.48,0.54,12,0.13,1426.00,19633.00,12010,20241127,-11.24,9510,20240415,12.09,10850,-1.75,20250220,9860,8.11,20250123,12010,-11.24,20241127,9510,12.09,20240415,0.08,N,032640,5000,25739 억,,154573524,N,N,305,N,00,N
20250227,150423,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10610,-140,5,-1.30,5318523870,501404,74.89,10690,10740,10560,13970,7530,10750,10607.26,72.26,-85951,-55055,10890,10820,10730,10660,10570,10855,10695,25740,3220,5000,8600,10,1,436611361,46324,7.44,0.54,12,0.11,1426.00,19633.00,12010,20241127,-11.66,9510,20240415,11.57,10850,-2.21,20250220,9860,7.61,20250123,12010,-11.66,20241127,9510,11.57,20240415,0.08,N,032640,5000,25739 억,,154593481,N,N,331,N,00,N
20250227,140425,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10590,-160,5,-1.49,4689907120,442118,66.04,10690,10740,10560,13970,7530,10750,10607.82,72.26,-76172,-50827,10890,10820,10730,10660,10570,10855,10695,25740,3220,5000,8600,10,1,436611361,46237,7.43,0.54,12,0.10,1426.00,19633.00,12010,20241127,-11.82,9510,20240415,11.36,10850,-2.40,20250220,9860,7.40,20250123,12010,-11.82,20241127,9510,11.36,20240415,0.08,N,032640,5000,25739 억,,154603260,N,N,331,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250228 160427 55 30.00 KOSPI200 통신 N N N Y 40 N 10580 -80 5 -0.75 15426310960 1459555 254.23 10650 10650 10480 13850 7470 10660 10569.15 72.04 -438044 259072 10833 10746 10653 10566 10473 10700 10520 25740 3190 5000 8520 10 1 436611361 46193 7.42 0.54 12 0.33 1426.00 19633.00 12010 20241127 -11.91 9510 20240415 11.25 10850 -2.49 20250220 9860 7.30 20250123 12010 -11.91 20241127 9510 11.25 20240415 0.08 N 032640 5000 25739 억 154120687 N N 34421 N 00 N
3 20250228 150429 55 30.00 KOSPI200 통신 N N N Y 40 N 10550 -110 5 -1.03 9163779730 867450 151.09 10650 10650 10480 13850 7470 10660 10564.04 72.31 138101 184497 10833 10746 10653 10566 10473 10700 10520 25740 3190 5000 8520 10 1 436611361 46062 7.40 0.54 12 0.20 1426.00 19633.00 12010 20241127 -12.16 9510 20240415 10.94 10850 -2.76 20250220 9860 7.00 20250123 12010 -12.16 20241127 9510 10.94 20240415 0.08 N 032640 5000 25739 억 154696832 N N 305 N 00 N
4 20250228 140430 55 30.00 KOSPI200 통신 N N N Y 40 N 10520 -140 5 -1.31 6474572500 612645 106.71 10650 10650 10480 13850 7470 10660 10568.22 72.29 98366 99145 10833 10746 10653 10566 10473 10700 10520 25740 3190 5000 8520 10 1 436611361 45932 7.38 0.54 12 0.14 1426.00 19633.00 12010 20241127 -12.41 9510 20240415 10.62 10850 -3.04 20250220 9860 6.69 20250123 12010 -12.41 20241127 9510 10.62 20240415 0.08 N 032640 5000 25739 억 154657097 N N 305 N 00 N
5 20250228 130429 55 30.00 KOSPI200 통신 N N N Y 40 N 10540 -120 5 -1.13 4454660140 420940 73.32 10650 10650 10520 13850 7470 10660 10582.64 72.28 85555 81842 10833 10746 10653 10566 10473 10700 10520 25740 3190 5000 8520 10 1 436611361 46019 7.39 0.54 12 0.10 1426.00 19633.00 12010 20241127 -12.24 9510 20240415 10.83 10850 -2.86 20250220 9860 6.90 20250123 12010 -12.24 20241127 9510 10.83 20240415 0.08 N 032640 5000 25739 억 154644286 N N 305 N 00 N
6 20250228 120426 55 30.00 KOSPI200 통신 N N N Y 40 N 10580 -80 5 -0.75 3248752690 306723 53.43 10650 10650 10520 13850 7470 10660 10591.80 72.27 62954 51867 10833 10746 10653 10566 10473 10700 10520 25740 3190 5000 8520 10 1 436611361 46193 7.42 0.54 12 0.07 1426.00 19633.00 12010 20241127 -11.91 9510 20240415 11.25 10850 -2.49 20250220 9860 7.30 20250123 12010 -11.91 20241127 9510 11.25 20240415 0.08 N 032640 5000 25739 억 154621685 N N 305 N 00 N
7 20250228 110427 55 30.00 KOSPI200 통신 N N N Y 40 N 10610 -50 5 -0.47 2234300390 211056 36.76 10650 10650 10520 13850 7470 10660 10586.28 72.27 46555 23159 10833 10746 10653 10566 10473 10700 10520 25740 3190 5000 8520 10 1 436611361 46324 7.44 0.54 12 0.05 1426.00 19633.00 12010 20241127 -11.66 9510 20240415 11.57 10850 -2.21 20250220 9860 7.61 20250123 12010 -11.66 20241127 9510 11.57 20240415 0.08 N 032640 5000 25739 억 154605286 N N 305 N 00 N
8 20250228 100427 55 30.00 KOSPI200 통신 N N N Y 40 N 10600 -60 5 -0.56 1457881390 137719 23.99 10650 10650 10520 13850 7470 10660 10585.89 72.26 36900 8863 10833 10746 10653 10566 10473 10700 10520 25740 3190 5000 8520 10 1 436611361 46281 7.43 0.54 12 0.03 1426.00 19633.00 12010 20241127 -11.74 9510 20240415 11.46 10850 -2.30 20250220 9860 7.51 20250123 12010 -11.74 20241127 9510 11.46 20240415 0.08 N 032640 5000 25739 억 154595631 N N 305 N 00 N
9 20250228 090428 55 30.00 KOSPI200 통신 N N N Y 40 N 10550 -110 5 -1.03 214937900 20292 3.53 10650 10650 10540 13850 7470 10660 10592.12 72.24 -3726 -4571 10833 10746 10653 10566 10473 10700 10520 25740 3190 5000 8520 10 1 436611361 46062 7.40 0.54 12 0.00 1426.00 19633.00 12010 20241127 -12.16 9510 20240415 10.94 10850 -2.76 20250220 9860 7.00 20250123 12010 -12.16 20241127 9510 10.94 20240415 0.08 N 032640 5000 25739 억 154555005 N N 305 N 00 N
10 20250227 160426 55 30.00 KOSPI200 통신 N N N Y 40 N 10660 -90 5 -0.84 6091173580 573941 85.73 10690 10740 10560 13970 7530 10750 10612.88 72.25 -105908 -53760 10890 10820 10730 10660 10570 10855 10695 25740 3220 5000 8600 10 1 436611361 46543 7.48 0.54 12 0.13 1426.00 19633.00 12010 20241127 -11.24 9510 20240415 12.09 10850 -1.75 20250220 9860 8.11 20250123 12010 -11.24 20241127 9510 12.09 20240415 0.08 N 032640 5000 25739 억 154573524 N N 305 N 00 N
11 20250227 150423 55 30.00 KOSPI200 통신 N N N Y 40 N 10610 -140 5 -1.30 5318523870 501404 74.89 10690 10740 10560 13970 7530 10750 10607.26 72.26 -85951 -55055 10890 10820 10730 10660 10570 10855 10695 25740 3220 5000 8600 10 1 436611361 46324 7.44 0.54 12 0.11 1426.00 19633.00 12010 20241127 -11.66 9510 20240415 11.57 10850 -2.21 20250220 9860 7.61 20250123 12010 -11.66 20241127 9510 11.57 20240415 0.08 N 032640 5000 25739 억 154593481 N N 331 N 00 N
12 20250227 140425 55 30.00 KOSPI200 통신 N N N Y 40 N 10590 -160 5 -1.49 4689907120 442118 66.04 10690 10740 10560 13970 7530 10750 10607.82 72.26 -76172 -50827 10890 10820 10730 10660 10570 10855 10695 25740 3220 5000 8600 10 1 436611361 46237 7.43 0.54 12 0.10 1426.00 19633.00 12010 20241127 -11.82 9510 20240415 11.36 10850 -2.40 20250220 9860 7.40 20250123 12010 -11.82 20241127 9510 11.36 20240415 0.08 N 032640 5000 25739 억 154603260 N N 331 N 00 N